Scanfil Oyj (SCANFL.HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	11.36	11.52	11.22	11.36	+0.53%	2,248
2026-08-06	11.36	11.62	11.18	11.30	-0.35%	3,171
2026-08-05	11.44	11.44	11.14	11.34	-0.87%	8,741
2026-08-04	11.28	11.46	11.08	11.44	+1.60%	4,229
2026-08-03	11.20	11.40	11.00	11.26	-2.09%	9,130
2026-07-31	11.22	11.56	11.22	11.50	+2.86%	2,706
2026-07-30	11.20	11.48	11.10	11.18	-0.18%	5,301
2026-07-29	11.60	11.60	11.18	11.20	-3.11%	8,372
2026-07-28	11.60	11.78	11.44	11.56	-0.69%	4,579
2026-07-27	11.80	11.92	11.58	11.64	-0.51%	2,455
2026-07-24	11.80	12.00	11.58	11.70	-1.35%	3,030
2026-07-23	11.60	11.88	11.60	11.86	+2.24%	2,089
2026-07-22	12.41	12.54	11.60	11.60	-5.07%	11,735
2026-07-21	11.86	12.22	11.86	12.22	+4.09%	4,670
2026-07-20	11.54	11.82	11.50	11.74	+1.73%	3,420
2026-07-17	11.52	11.68	11.28	11.54	+0.17%	4,663
2026-07-16	11.78	12.20	11.52	11.52	-1.03%	11,722
2026-07-15	11.40	11.74	11.40	11.64	+3.01%	4,976
2026-07-14	11.38	11.58	11.26	11.30	-1.74%	8,751
2026-07-13	11.72	11.92	11.50	11.50	-1.54%	2,698
2026-07-10	11.66	11.76	11.66	11.68	+0.17%	1,158
2026-07-09	11.60	11.86	11.60	11.66	+1.22%	2,249
2026-07-08	12.20	12.20	11.52	11.52	-5.26%	1,895
2026-07-07	11.62	12.16	11.60	12.16	+5.56%	12,046
2026-07-06	11.92	12.00	11.38	11.52	-4.00%	11,370
2026-07-03	12.56	12.62	11.84	12.00	-4.31%	10,539
2026-07-02	12.90	12.90	12.44	12.54	-2.79%	6,309
2026-07-01	12.46	12.90	12.40	12.90	+3.53%	4,012
2026-06-30	13.24	13.24	12.46	12.46	-5.18%	14,625
2026-06-29	13.14	13.20	13.14	13.14	+0.00%	3,265
2026-06-26	13.24	13.24	13.12	13.14	-0.61%	6,831
2026-06-25	13.26	13.30	13.20	13.22	+0.30%	7,780
2026-06-24	13.20	13.26	13.18	13.18	-0.15%	964
2026-06-23	13.28	13.28	13.20	13.20	+0.00%	502
2026-06-22	13.28	13.28	13.20	13.20	-1.79%	25,402
2026-06-18	13.50	13.50	13.32	13.44	+0.60%	1,933
2026-06-17	13.12	13.36	13.12	13.36	+1.37%	3,480
2026-06-16	13.24	13.38	13.18	13.18	-0.75%	28,752
2026-06-15	13.24	13.44	13.20	13.28	+0.30%	4,384
2026-06-12	13.36	13.44	13.20	13.24	-0.60%	1,896
2026-06-11	13.56	13.58	13.32	13.32	-1.48%	10,476
2026-06-10	13.22	13.52	13.20	13.52	+2.42%	7,037
2026-06-09	13.54	13.60	13.16	13.20	-1.49%	14,568
2026-06-08	13.18	13.54	13.18	13.40	+2.60%	3,004
2026-06-05	13.30	13.54	13.04	13.06	-2.25%	8,734
2026-06-04	13.54	13.76	13.36	13.36	-1.04%	5,071
2026-06-03	13.28	13.50	13.20	13.50	+2.12%	12,479
2026-06-02	13.20	13.26	13.10	13.22	+1.07%	23,378
2026-06-01	13.20	13.26	12.94	13.08	-0.30%	19,718
2026-05-29	12.92	13.18	12.92	13.12	+0.92%	5,722
2026-05-28	13.08	13.20	12.92	13.00	-0.46%	3,918
2026-05-27	13.40	13.40	13.00	13.06	-1.06%	7,902
2026-05-26	13.12	13.34	13.12	13.20	+0.76%	5,982
2026-05-25	13.00	13.28	13.00	13.10	+0.77%	13,011
2026-05-22	13.06	13.24	13.00	13.00	-0.46%	9,789
2026-05-21	13.22	13.22	12.96	13.06	-1.06%	4,995
2026-05-20	13.18	13.42	13.08	13.20	+0.00%	13,108
2026-05-19	13.24	13.46	13.16	13.20	-0.15%	12,958
2026-05-18	13.08	13.28	13.04	13.22	+0.92%	5,304
2026-05-15	13.02	13.24	13.00	13.10	+1.08%	4,556
2026-05-13	12.90	13.00	12.70	12.96	+0.93%	163,298
2026-05-12	12.32	12.92	12.32	12.84	+4.22%	3,023
2026-05-11	12.82	13.06	12.32	12.32	-3.75%	7,353
2026-05-08	12.80	13.02	12.78	12.80	+0.00%	9,319
2026-05-07	12.70	13.02	12.58	12.80	+1.11%	6,518
2026-05-06	12.96	13.02	12.66	12.66	-2.01%	10,265
2026-05-05	12.58	13.00	12.58	12.92	+2.70%	33,998
2026-05-04	12.66	13.04	12.58	12.58	-0.63%	180,256
2026-04-30	12.34	12.70	12.34	12.66	+2.59%	165,270
2026-04-29	12.62	12.62	12.34	12.34	-1.28%	24,990
2026-04-28	12.52	12.64	12.40	12.50	-0.32%	5,024
2026-04-27	12.56	12.66	12.30	12.54	-0.48%	4,634
2026-04-24	12.40	12.70	12.38	12.60	+1.45%	9,606
2026-04-23	11.98	12.60	11.96	12.42	-0.64%	8,867
2026-04-22	12.80	12.88	12.32	12.50	-1.57%	7,753
2026-04-21	12.60	12.84	12.60	12.70	+0.79%	8,903
2026-04-20	12.72	12.76	12.50	12.60	-0.16%	2,401
2026-04-17	12.14	12.82	12.10	12.62	+3.95%	7,554
2026-04-16	12.20	12.20	12.00	12.14	+0.50%	21,080
2026-04-15	12.06	12.26	11.94	12.08	+0.67%	23,322
2026-04-14	11.80	12.00	11.70	12.00	+0.84%	22,941
2026-04-13	11.88	11.92	11.86	11.90	+0.00%	4,560
2026-04-10	11.80	12.00	11.76	11.90	+1.54%	13,128
2026-04-09	11.54	11.84	11.54	11.72	+1.74%	9,127
2026-04-08	11.76	11.82	11.52	11.52	-1.54%	11,550
2026-04-07	11.62	11.78	11.60	11.70	+0.69%	9,425
2026-04-02	11.98	11.98	11.60	11.62	-1.86%	7,902
2026-04-01	12.00	12.00	11.78	11.84	+1.02%	917
2026-03-31	11.96	11.96	11.64	11.72	-2.17%	3,087
2026-03-30	11.66	11.98	11.48	11.98	+2.74%	8,205
2026-03-27	11.98	12.00	11.60	11.66	-2.67%	4,702
2026-03-26	11.52	11.98	11.50	11.98	+3.99%	5,941
2026-03-25	11.74	11.74	11.22	11.52	+3.60%	1,339
2026-03-24	11.70	11.70	11.04	11.12	-4.96%	3,245
2026-03-23	11.60	11.82	11.42	11.70	+0.86%	16,720
2026-03-20	11.80	11.86	11.58	11.60	-1.86%	7,259
2026-03-19	11.86	11.86	11.62	11.82	-0.34%	3,566
2026-03-18	11.72	11.98	11.70	11.86	+1.19%	5,959
2026-03-17	11.68	11.76	11.56	11.72	+0.17%	21,926
2026-03-16	11.80	11.80	11.30	11.70	-1.68%	6,556
2026-03-13	12.08	12.14	11.90	11.90	-1.49%	3,376
2026-03-12	11.94	12.18	11.92	12.08	+1.00%	11,807
2026-03-11	11.84	12.06	11.54	11.96	+1.18%	4,726
2026-03-10	11.58	12.10	11.58	11.82	+0.51%	28,886
2026-03-09	12.02	12.02	11.60	11.76	-2.33%	9,983
2026-03-06	12.04	12.26	12.04	12.04	+0.00%	56,105
2026-03-05	11.82	12.20	11.82	12.04	+2.03%	41,302
2026-03-04	11.72	11.98	11.58	11.80	+0.68%	5,914
2026-03-03	11.50	11.88	11.42	11.72	+0.17%	6,424
2026-03-02	11.62	11.88	11.54	11.70	+0.52%	25,018
2026-02-27	11.94	11.98	11.64	11.64	-1.02%	41,463
2026-02-26	11.66	11.90	11.60	11.76	-0.34%	80,951
2026-02-25	11.36	11.88	11.36	11.80	+3.87%	30,289
2026-02-24	11.50	11.58	11.22	11.36	-2.07%	27,926
2026-02-23	11.62	11.76	11.24	11.60	-0.51%	111,446
2026-02-20	11.34	11.66	11.10	11.66	+3.74%	13,694
2026-02-19	11.20	11.28	11.18	11.24	+0.36%	2,041
2026-02-18	11.36	11.36	11.14	11.20	-1.41%	1,723
2026-02-17	10.92	11.36	10.90	11.36	+3.09%	5,395
2026-02-16	11.02	11.20	10.94	11.02	+0.55%	66,194
2026-02-13	10.94	11.14	10.80	10.96	+0.37%	3,463
2026-02-12	10.72	10.92	10.72	10.92	-0.55%	1,763
2026-02-11	10.84	11.00	10.72	10.98	+0.18%	4,017
2026-02-10	11.02	11.06	10.80	10.96	-0.36%	4,706
2026-02-09	11.06	11.06	10.96	11.00	-1.08%	1,224
2026-02-06	11.24	11.24	10.86	11.12	+0.36%	5,783
2026-02-05	10.98	11.08	10.86	11.08	+0.73%	6,504
2026-02-04	11.00	11.00	10.80	11.00	+0.00%	4,801
2026-02-03	11.32	11.32	10.76	11.00	-2.65%	15,186
2026-02-02	11.30	11.32	10.58	11.30	+0.00%	17,453
2026-01-30	11.12	11.42	10.98	11.30	+2.54%	26,988
2026-01-29	10.76	11.16	10.70	11.02	+2.42%	19,770
2026-01-28	10.88	11.04	10.74	10.76	-0.92%	56,400
2026-01-27	10.66	10.86	10.66	10.86	+2.07%	34,256
2026-01-26	10.72	10.72	10.64	10.64	+0.19%	4,143
2026-01-23	10.24	10.84	10.20	10.62	+5.15%	14,184
2026-01-22	9.96	10.16	9.96	10.10	+1.92%	3,925
2026-01-21	9.95	10.24	9.90	9.91	-0.90%	12,890
2026-01-20	10.00	10.00	9.86	10.00	+0.91%	5,799
2026-01-19	10.02	10.14	9.88	9.91	-1.49%	11,744
2026-01-16	10.18	10.30	10.00	10.06	-0.59%	8,274
2026-01-15	10.14	10.22	10.06	10.12	+0.00%	3,473
2026-01-14	10.10	10.20	10.10	10.12	+0.20%	1,131
2026-01-13	10.20	10.20	10.04	10.10	-0.98%	3,024
2026-01-12	9.91	10.20	9.90	10.20	+2.41%	19,256
2026-01-09	10.10	10.12	9.80	9.96	-0.60%	21,249
2026-01-08	10.12	10.32	10.02	10.02	-0.79%	32,741
2026-01-07	9.90	10.28	9.90	10.10	+2.02%	9,539
2026-01-05	10.02	10.10	9.87	9.90	-1.20%	5,156
2026-01-02	9.97	10.18	9.88	10.02	+0.40%	3,258
2025-12-30	9.82	10.12	9.82	9.98	+1.73%	5,654
2025-12-29	9.97	9.99	9.78	9.81	-1.80%	11,167
2025-12-23	9.99	10.08	9.96	9.99	+0.60%	2,544
2025-12-22	9.82	10.08	9.82	9.93	+1.12%	6,534
2025-12-19	10.02	10.10	9.82	9.82	-2.19%	6,993
2025-12-18	10.28	10.28	9.97	10.04	-2.90%	5,916
2025-12-17	10.16	10.50	10.14	10.34	+3.82%	11,077
2025-12-16	10.16	10.32	9.96	9.96	-1.97%	5,700
2025-12-15	10.16	10.40	10.10	10.16	+0.00%	9,873
2025-12-12	9.90	10.16	9.90	10.16	+3.46%	12,838
2025-12-11	9.90	9.90	9.80	9.82	-0.81%	10,598
2025-12-10	9.75	9.99	9.75	9.90	+1.54%	8,141
2025-12-09	9.73	9.78	9.67	9.75	+0.10%	23,634
2025-12-08	9.80	9.87	9.65	9.74	-0.61%	11,093
2025-12-05	9.80	9.87	9.73	9.80	+0.00%	9,976
2025-12-04	9.90	9.90	9.76	9.80	-1.51%	18,019
2025-12-03	10.10	10.10	9.84	9.95	-1.49%	7,173
2025-12-02	10.00	10.20	9.96	10.10	-0.98%	4,599
2025-12-01	9.81	10.20	9.67	10.20	+3.03%	10,752
2025-11-28	10.00	10.22	9.90	9.90	-0.90%	3,403
2025-11-27	10.36	10.36	9.98	9.99	-3.76%	4,738
2025-11-26	10.62	10.62	10.18	10.38	-4.07%	5,624
2025-11-25	10.60	10.82	10.32	10.82	+2.08%	4,510
2025-11-24	10.30	10.60	10.28	10.60	+1.73%	13,601
2025-11-21	10.32	10.56	10.32	10.42	-1.14%	5,134
2025-11-20	10.52	10.68	10.36	10.54	-0.75%	4,988
2025-11-19	10.60	10.70	10.48	10.62	+0.19%	30,871
2025-11-18	10.60	10.66	10.32	10.60	+0.00%	5,806
2025-11-17	10.68	10.80	10.42	10.60	-1.12%	9,641
2025-11-14	10.66	10.72	10.54	10.72	+0.00%	5,725
2025-11-13	10.60	10.72	10.50	10.72	+1.13%	3,533
2025-11-12	10.60	10.62	10.46	10.60	+0.00%	3,555
2025-11-11	10.72	10.72	10.38	10.60	-1.12%	9,761
2025-11-10	10.50	10.72	10.38	10.72	+2.10%	4,832
2025-11-07	10.72	10.72	10.44	10.50	-1.87%	11,598
2025-11-06	10.68	10.74	10.52	10.70	+0.19%	4,784
2025-11-05	10.56	10.70	10.52	10.68	+0.95%	4,406
2025-11-04	10.84	11.08	10.58	10.58	-2.40%	2,879
2025-11-03	10.86	11.00	10.74	10.84	-1.09%	30,001
2025-10-31	10.70	11.06	10.70	10.96	+2.43%	2,794
2025-10-30	11.04	11.04	10.68	10.70	-2.90%	56,206
2025-10-29	11.02	11.08	10.90	11.02	+0.18%	14,127
2025-10-28	10.94	11.08	10.90	11.00	+0.73%	6,590
2025-10-27	11.08	11.10	10.80	10.92	-1.27%	9,272
2025-10-24	10.22	11.30	10.10	11.06	+9.94%	46,921
2025-10-23	9.61	10.30	9.61	10.06	+4.57%	22,907
2025-10-22	9.92	10.08	9.62	9.62	-2.93%	3,597
2025-10-21	9.92	10.12	9.91	9.91	-0.20%	5,094
2025-10-20	9.99	10.14	9.90	9.93	-0.60%	8,310
2025-10-17	9.94	10.20	9.91	9.99	-3.38%	7,557
2025-10-16	10.20	10.36	10.10	10.34	+1.37%	3,620
2025-10-15	10.44	10.44	10.18	10.20	-0.97%	4,847
2025-10-14	9.96	10.30	9.92	10.30	+3.41%	8,771
2025-10-13	10.04	10.14	9.88	9.96	-0.80%	26,681
2025-10-10	10.34	10.38	10.04	10.04	-3.65%	11,911
2025-10-09	10.44	10.46	10.36	10.42	-1.33%	4,941
2025-10-08	10.42	10.56	10.38	10.56	+1.34%	2,930
2025-10-07	10.50	10.50	10.42	10.42	-0.76%	2,936
2025-10-06	10.50	10.50	10.36	10.50	-0.19%	2,891
2025-10-03	10.46	10.54	10.40	10.52	+0.38%	3,562
2025-10-02	10.54	10.56	10.42	10.48	+0.00%	9,340
2025-10-01	10.48	10.50	10.36	10.48	-1.50%	7,064
2025-09-30	10.62	10.64	10.58	10.64	-0.19%	4,080
2025-09-29	10.78	10.78	10.40	10.66	-1.30%	9,638
2025-09-26	10.72	10.84	10.68	10.80	+0.19%	15,125
2025-09-25	10.90	10.90	10.70	10.78	-1.28%	10,707
2025-09-24	10.80	10.92	10.80	10.92	+1.11%	6,007
2025-09-23	10.78	10.90	10.66	10.80	-1.10%	16,264
2025-09-22	10.60	11.00	10.56	10.92	+3.02%	12,487
2025-09-19	10.50	10.68	10.42	10.60	+1.15%	12,562
2025-09-18	10.44	10.54	10.44	10.48	+0.58%	3,299
2025-09-17	10.44	10.48	10.28	10.42	+0.77%	10,047
2025-09-16	10.62	10.64	10.34	10.34	-1.52%	7,760
2025-09-15	10.58	10.58	10.48	10.50	-0.57%	6,462
2025-09-12	10.58	10.58	10.44	10.56	-0.38%	5,897
2025-09-11	10.48	10.60	10.46	10.60	+0.38%	2,754
2025-09-10	10.52	10.60	10.48	10.56	+0.38%	2,450
2025-09-09	10.42	10.56	10.42	10.52	-0.19%	7,882
2025-09-08	10.44	10.58	10.32	10.54	+0.96%	13,392
2025-09-05	10.30	10.54	10.26	10.44	+0.77%	15,890
2025-09-04	10.20	10.40	10.08	10.36	+1.37%	17,792
2025-09-03	10.40	10.44	10.16	10.22	-0.97%	8,600
2025-09-02	10.46	10.66	10.28	10.32	-1.53%	33,270
2025-09-01	10.54	10.54	10.30	10.48	-0.76%	50,874
2025-08-29	10.54	10.62	10.42	10.56	+0.19%	14,134
2025-08-28	10.78	10.78	10.20	10.54	-2.41%	35,841
2025-08-27	10.88	10.92	10.80	10.80	-0.92%	6,673
2025-08-26	11.02	11.02	10.80	10.90	+0.00%	7,637
2025-08-25	10.82	11.10	10.82	10.90	+0.37%	13,082
2025-08-22	10.94	11.08	10.78	10.86	-1.63%	12,005
2025-08-21	10.90	11.10	10.80	11.04	+0.55%	7,336
2025-08-20	10.86	10.98	10.76	10.98	+1.67%	9,378
2025-08-19	10.70	10.98	10.70	10.80	+0.19%	6,546
2025-08-18	10.88	10.94	10.70	10.78	-0.92%	5,782
2025-08-15	11.00	11.00	10.80	10.88	-1.27%	9,743
2025-08-14	11.08	11.08	10.92	11.02	-0.72%	4,765
2025-08-13	10.90	11.16	10.90	11.10	+1.28%	10,776
2025-08-12	10.98	11.00	10.80	10.96	-1.08%	25,324
2025-08-11	11.20	11.22	10.90	11.08	-1.77%	22,957
2025-08-08	10.70	11.32	10.60	11.28	+5.42%	43,608

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.43%). Worst month: Sep (-6.14%). Based on 5 years of daily data (2022–2026).

Jan+4.53%
Feb+7.43%
Mar+0.86%
Apr+1.67%
May+4.81%
Jun+1.43%
Jul+2.29%
Aug-2.39%
Sep-6.14%
Oct+3.99%
Nov-1.18%
Dec+1.95%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Scanfil Oyj's (SCANFL.HE) latest close?

11.36 on 2026-08-07, from the Closelook data lake's daily price record.

What is SCANFL.HE's 52-week high and low?

13.76 high and 9.61 low over the trailing 52 weeks, as of 2026-08-07.

What is Scanfil Oyj's strongest and weakest month historically?

Historically, SCANFL.HE's strongest calendar month has been Feb (average +7.43%) and its weakest Sep (average -6.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.